Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.920,45 -525,51 (-0,86%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002820 | 2024-06-26 10:56AM EDT | 2.82 | 9.25 | 7.50 | 10.20 | 0.00 | - | 3 | 502 | 86.43% |
| F261218C00003000 | 2024-02-14 2:55PM EDT | 3.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| F261218C00004820 | 2024-06-27 12:52PM EDT | 4.82 | 7.68 | 7.00 | 8.60 | +0.17 | +2.26% | 4 | 1,392 | 71.68% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 5.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| F261218C00007820 | 2024-06-28 3:09PM EDT | 7.82 | 5.07 | 4.90 | 5.20 | +0.30 | +6.29% | 39 | 425 | 32.52% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| F261218C00009820 | 2024-06-28 2:23PM EDT | 9.82 | 3.75 | 3.60 | 3.85 | +0.20 | +5.63% | 7 | 1,382 | 32.28% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| F261218C00011820 | 2024-06-28 3:59PM EDT | 11.82 | 2.61 | 2.56 | 2.71 | +0.12 | +4.82% | 257 | 5,372 | 30.81% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
| F261218C00014820 | 2024-06-28 3:45PM EDT | 14.82 | 1.58 | 1.50 | 1.60 | +0.13 | +8.97% | 254 | 2,925 | 30.42% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
| F261218C00016820 | 2024-06-28 3:26PM EDT | 16.82 | 1.22 | 1.06 | 1.22 | +0.22 | +22.00% | 131 | 4,077 | 31.64% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
| F261218C00019820 | 2024-06-28 2:26PM EDT | 19.82 | 0.64 | 0.50 | 0.70 | +0.01 | +1.59% | 112 | 4,551 | 30.91% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| F261218C00021820 | 2024-06-28 3:52PM EDT | 21.82 | 0.48 | 0.33 | 0.51 | +0.11 | +29.73% | 169 | 398 | 31.08% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 6.25% |
| F261218C00024820 | 2024-06-28 2:10PM EDT | 24.82 | 0.35 | 0.29 | 0.45 | +0.07 | +25.00% | 36 | 842 | 34.18% |
| F261218C00025000 | 2024-02-12 1:53PM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Opções de vendapara18 de dezembro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002820 | 2024-06-21 3:04PM EDT | 2.82 | 0.17 | 0.08 | 0.17 | 0.00 | - | 3 | 452 | 59.96% |
| F261218P00003000 | 2024-02-07 11:22AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| F261218P00004820 | 2024-06-28 2:26PM EDT | 4.82 | 0.24 | 0.18 | 0.33 | -0.04 | -14.29% | 13 | 161 | 50.68% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| F261218P00007820 | 2024-06-28 12:52PM EDT | 7.82 | 0.67 | 0.49 | 0.67 | +0.02 | +3.08% | 1,100 | 25,101 | 37.21% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
| F261218P00009820 | 2024-06-28 3:28PM EDT | 9.82 | 1.19 | 1.01 | 1.19 | -0.05 | -4.03% | 851 | 11,837 | 33.33% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| F261218P00011820 | 2024-06-28 12:24PM EDT | 11.82 | 2.00 | 1.94 | 2.09 | -0.11 | -5.21% | 3 | 16,703 | 32.20% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.78% |
| F261218P00014820 | 2024-06-25 2:47PM EDT | 14.82 | 4.45 | 2.50 | 4.85 | 0.00 | - | 61 | 98 | 42.82% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| F261218P00016820 | 2024-06-04 9:34AM EDT | 16.82 | 4.95 | 4.40 | 7.50 | 0.00 | - | 1 | 75 | 57.42% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-06-28 12:08PM EDT | 19.82 | 7.47 | 7.15 | 7.75 | -1.33 | -15.11% | 1 | 68 | 27.03% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F261218P00021820 | 2024-06-26 10:59AM EDT | 21.82 | 9.70 | 7.00 | 12.00 | 0.00 | - | 10 | 15 | 62.43% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 22.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| F261218P00024820 | 2024-06-27 10:24AM EDT | 24.82 | 12.70 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 67.48% |
© 2024 Yahoo. Todos os direitos reservados.